India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.12+3.92 (+0.93%)
As of 2:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003400002020-09-29 12:01PM EDT2020-10-0287.7084.9589.20+4.45+5.35%23466147.90%
TSLA201009C003400002020-09-29 1:58PM EDT2020-10-0988.0587.8589.00+5.12+6.17%8197101.94%
TSLA201016C003400002020-09-29 1:56PM EDT2020-10-1691.6090.5091.40+5.87+6.85%404,37694.41%
TSLA201023C003400002020-09-29 12:08PM EDT2020-10-2393.5094.1594.85+3.23+3.58%35394.65%
TSLA201030C003400002020-09-29 12:02PM EDT2020-10-3096.1097.55100.20+36.45+61.11%41297.58%
TSLA201120C003400002020-09-29 11:56AM EDT2020-11-20104.45106.20107.05+2.95+2.91%1491,43093.15%
TSLA201218C003400002020-09-29 11:35AM EDT2020-12-18112.10114.05115.00+4.00+3.70%63,46988.67%
TSLA210115C003400002020-09-29 1:27PM EDT2021-01-15120.50121.30123.30+1.50+1.26%1313,98187.34%
TSLA210219C003400002020-09-29 9:50AM EDT2021-02-19119.55129.70131.20-4.78-3.84%25085.72%
TSLA210319C003400002020-09-29 11:56AM EDT2021-03-19133.70134.10135.50+12.75+10.54%289683.14%
TSLA210618C003400002020-09-25 3:09PM EDT2021-06-18133.95148.90151.300.00-11,43580.54%
TSLA210716C003400002020-09-23 12:08PM EDT2021-07-16129.25153.15155.550.00-12680.08%
TSLA210917C003400002020-09-28 9:30AM EDT2021-09-17162.00161.05164.150.00-421178.80%
TSLA220121C003400002020-09-24 3:24PM EDT2022-01-21147.50177.00180.050.00-998378.02%
TSLA220318C003400002020-09-23 2:58PM EDT2022-03-18150.70183.60189.600.00-364578.87%
TSLA220617C003400002020-09-24 11:32AM EDT2022-06-17170.00193.25201.500.00-2361,12579.22%
TSLA220916C003400002020-09-24 9:31AM EDT2022-09-16162.52203.15212.950.00-229779.96%
TSLA230120C003400002020-09-24 1:10PM EDT2023-01-20218.00209.00227.000.00-51778.95%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003400002020-09-29 1:56PM EDT2020-10-020.310.260.30-0.21-40.38%1,2723,006102.64%
TSLA201009P003400002020-09-29 2:07PM EDT2020-10-091.601.541.62-0.59-26.94%2381,64784.89%
TSLA201016P003400002020-09-29 1:54PM EDT2020-10-163.703.603.80-0.87-19.04%4666,49582.23%
TSLA201023P003400002020-09-29 1:20PM EDT2020-10-237.217.107.35-1.46-16.84%4926486.10%
TSLA201030P003400002020-09-29 2:10PM EDT2020-10-3011.1010.7011.45-1.70-13.28%8722189.23%
TSLA201106P003400002020-09-29 1:22PM EDT2020-11-0614.5413.6515.60-2.84-16.34%42190.77%
TSLA201120P003400002020-09-29 1:57PM EDT2020-11-2018.9019.2019.55-2.17-10.30%1314,32288.54%
TSLA201218P003400002020-09-29 9:44AM EDT2020-12-1828.3027.0027.45-1.10-3.74%275285.06%
TSLA210115P003400002020-09-29 2:04PM EDT2021-01-1534.3534.0534.65-1.65-4.58%1374,61683.41%
TSLA210219P003400002020-09-29 9:58AM EDT2021-02-1945.2542.4043.35+0.85+1.91%4013582.82%
TSLA210319P003400002020-09-28 12:21PM EDT2021-03-1949.7146.9547.700.00-662380.61%
TSLA210618P003400002020-09-28 10:22AM EDT2021-06-1863.9961.7062.650.00-526678.13%
TSLA210716P003400002020-09-24 10:48AM EDT2021-07-1682.4565.8066.750.00-17977.66%
TSLA210917P003400002020-09-28 12:14PM EDT2021-09-1776.5073.7575.000.00-128176.49%
TSLA220121P003400002020-09-23 3:01PM EDT2022-01-2191.5589.0590.900.00-167575.81%
TSLA220318P003400002020-09-23 11:51AM EDT2022-03-18103.2095.0098.000.00-22375.79%
TSLA220617P003400002020-09-24 10:47AM EDT2022-06-17116.80103.85108.700.00-318175.74%
TSLA220916P003400002020-09-25 11:51AM EDT2022-09-16117.50113.50117.750.00-118475.92%
TSLA230120P003400002020-09-21 12:08AM EDT2023-01-20133.95123.50136.400.00--277.44%